Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.09 | 13.21 | 12.92 | 12.94 | 1,209,442 | -0.15(-1.15%) |
Jul 30, 2009 | 13.17 | 13.55 | 13.00 | 13.09 | 1,332,193 | +0.09(+0.69%) |
Jul 29, 2009 | 13.30 | 13.41 | 12.91 | 13.00 | 1,541,265 | -0.39(-2.91%) |
Jul 28, 2009 | 13.22 | 13.49 | 13.17 | 13.39 | 1,406,343 | +0.22(+1.67%) |
Jul 27, 2009 | 13.32 | 13.50 | 13.12 | 13.17 | 1,475,750 | -0.04(-0.30%) |
Jul 24, 2009 | 12.86 | 13.45 | 12.86 | 13.21 | 872 | +0.21(+1.62%) |
Jul 23, 2009 | 11.85 | 13.52 | 11.74 | 13.00 | 6,075,864 | +1.10(+9.24%) |
Jul 22, 2009 | 12.25 | 12.39 | 11.65 | 11.90 | 4,474,243 | -0.53(-4.26%) |
Jul 21, 2009 | 12.54 | 12.66 | 12.19 | 12.43 | 1,528,891 | -0.04(-0.32%) |
Jul 20, 2009 | 12.15 | 12.52 | 12.13 | 12.47 | 1,242,409 | +0.37(+3.06%) |
Jul 17, 2009 | 12.26 | 12.41 | 12.02 | 12.10 | 1,195,383 | -0.28(-2.26%) |
Jul 16, 2009 | 12.07 | 12.42 | 11.87 | 12.38 | 1,141,976 | +0.38(+3.17%) |
Jul 15, 2009 | 11.66 | 12.04 | 11.60 | 12.00 | 1,635,691 | +0.58(+5.08%) |
Jul 14, 2009 | 11.35 | 11.55 | 11.22 | 11.42 | 1,518,683 | +0.06(+0.53%) |
Jul 13, 2009 | 11.14 | 11.36 | 11.13 | 11.36 | 1,134,000 | +0.22(+1.97%) |
Jul 10, 2009 | 10.90 | 11.24 | 10.90 | 11.14 | 1,329,428 | +0.11(+1.00%) |
Jul 09, 2009 | 11.04 | 11.18 | 10.91 | 11.03 | 1,223,944 | +0.03(+0.27%) |
Jul 08, 2009 | 10.91 | 11.06 | 10.65 | 11.00 | 2,070,374 | +0.10(+0.92%) |
Jul 07, 2009 | 10.99 | 11.15 | 10.82 | 10.90 | 2,366,604 | -0.11(-1.00%) |
Jul 06, 2009 | 11.26 | 11.26 | 10.82 | 11.01 | 1,870,895 | -0.32(-2.82%) |
Jul 02, 2009 | 11.67 | 11.77 | 11.31 | 11.33 | 1,112,110 | -0.43(-3.66%) |
Jul 01, 2009 | 11.93 | 12.10 | 11.76 | 11.76 | 2,120,092 | -0.07(-0.59%) |
Jun 30, 2009 | 12.23 | 12.23 | 11.77 | 11.83 | 1,724,588 | -0.21(-1.74%) |
Jun 29, 2009 | 11.71 | 12.18 | 11.69 | 12.04 | 1,895,199 | +0.37(+3.17%) |
Jun 26, 2009 | 11.65 | 11.95 | 11.61 | 11.67 | 2,713,274 | +0.00(+0.00%) |
Jun 25, 2009 | 11.78 | 11.80 | 11.49 | 11.67 | 2,157,100 | +0.25(+2.19%) |
Jun 24, 2009 | 11.23 | 11.68 | 11.17 | 11.42 | 1,863,093 | +0.24(+2.15%) |
Jun 23, 2009 | 11.56 | 11.57 | 11.14 | 11.18 | 2,786,983 | -0.37(-3.20%) |
Jun 22, 2009 | 11.99 | 12.10 | 11.55 | 11.55 | 1,122,903 | -0.55(-4.55%) |
Jun 19, 2009 | 12.23 | 12.33 | 12.03 | 12.10 | 1,818,311 | -0.01(-0.08%) |
Jun 18, 2009 | 12.05 | 12.18 | 11.80 | 12.11 | 1,217,715 | +0.04(+0.33%) |
Jun 17, 2009 | 12.02 | 12.29 | 11.58 | 12.07 | 2,277,256 | +0.06(+0.50%) |
Jun 16, 2009 | 12.41 | 12.50 | 12.01 | 12.01 | 1,900,550 | -0.63(-5.02%) |
Jun 15, 2009 | 12.62 | 13.02 | 12.28 | 12.64 | 2,199,370 | -0.10(-0.75%) |
Jun 12, 2009 | 12.72 | 12.76 | 12.31 | 12.74 | 1,724,897 | -0.14(-1.09%) |
Jun 11, 2009 | 12.67 | 12.99 | 12.48 | 12.88 | 1,829,297 | +0.24(+1.90%) |
Jun 10, 2009 | 12.88 | 12.90 | 12.38 | 12.64 | 2,100,874 | -0.14(-1.10%) |
Jun 09, 2009 | 12.37 | 12.95 | 12.17 | 12.78 | 3,435,030 | +0.51(+4.16%) |
Jun 08, 2009 | 11.93 | 12.39 | 11.92 | 12.27 | 2,498,285 | +0.11(+0.90%) |
Jun 05, 2009 | 11.24 | 12.17 | 11.09 | 12.16 | 3,756,736 | +1.05(+9.45%) |
Jun 04, 2009 | 10.71 | 11.11 | 10.64 | 11.11 | 1,647,648 | +0.43(+4.03%) |
Jun 03, 2009 | 10.96 | 10.96 | 10.62 | 10.68 | 1,507,930 | -0.29(-2.64%) |
Jun 02, 2009 | 11.34 | 11.37 | 10.94 | 10.97 | 2,092,336 | -0.42(-3.69%) |
Jun 01, 2009 | 10.83 | 11.44 | 10.72 | 11.39 | 1,532,914 | +0.65(+6.05%) |
May 29, 2009 | 10.89 | 10.96 | 10.57 | 10.74 | 1,646,356 | -0.15(-1.38%) |
May 28, 2009 | 10.83 | 11.05 | 10.60 | 10.89 | 1,628,004 | +0.11(+1.02%) |
May 27, 2009 | 10.70 | 11.15 | 10.57 | 10.78 | 2,842,510 | +0.01(+0.09%) |
May 26, 2009 | 10.38 | 10.92 | 10.26 | 10.77 | 1,853,969 | +0.27(+2.57%) |
May 22, 2009 | 10.41 | 10.63 | 10.32 | 10.50 | 1,234,688 | +0.09(+0.86%) |
May 21, 2009 | 10.48 | 10.56 | 10.25 | 10.41 | 1,671,320 | -0.18(-1.70%) |
May 20, 2009 | 10.90 | 11.04 | 10.53 | 10.59 | 1,619,526 | -0.26(-2.40%) |
May 19, 2009 | 10.67 | 10.99 | 10.57 | 10.85 | 2,083,175 | +0.12(+1.12%) |
May 18, 2009 | 10.40 | 10.80 | 10.31 | 10.73 | 2,027,343 | +0.48(+4.68%) |
May 15, 2009 | 10.44 | 10.63 | 10.05 | 10.25 | 2,020,561 | -0.21(-2.01%) |
May 14, 2009 | 10.09 | 10.66 | 10.03 | 10.46 | 2,105,114 | +0.38(+3.77%) |
May 13, 2009 | 10.63 | 10.65 | 9.970 | 10.08 | 2,181,530 | -0.57(-5.35%) |
May 12, 2009 | 11.23 | 11.30 | 10.34 | 10.65 | 4,642,216 | -0.50(-4.48%) |
May 11, 2009 | 10.84 | 11.45 | 10.61 | 11.15 | 3,609,467 | +0.11(+1.00%) |
May 08, 2009 | 10.48 | 11.05 | 10.39 | 11.04 | 2,602,251 | +0.66(+6.36%) |
May 07, 2009 | 10.74 | 10.94 | 10.27 | 10.38 | 2,453,365 | -0.25(-2.35%) |
May 06, 2009 | 10.70 | 10.75 | 10.38 | 10.63 | 2,510,898 | +0.00(+0.00%) |
May 05, 2009 | 10.40 | 10.66 | 10.18 | 10.63 | 3,482,650 | +0.25(+2.41%) |
May 04, 2009 | 10.20 | 10.41 | 10.18 | 10.38 | 3,115,976 | +0.29(+2.87%) |